IHS $103.72

down -0.17


23/5/2013 04:23 PM  |  NYSE : IHS  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

IHS historical data

Date Open High Low Close Volume
8/10/2010 63.17 63.55 62.91 62.97 1904
8/9/2010 64.01 64.67 63.84 63.95 1295
8/6/2010 63.75 64.08 63.24 63.84 976
8/5/2010 64.10 64.22 63.73 64.20 961
8/4/2010 63.81 64.25 63.63 64.25 2022
8/3/2010 63.98 63.98 63.24 63.66 1412
8/2/2010 63.72 63.86 63.23 63.81 1734
7/30/2010 62.77 63.59 62.38 63.31 2763
7/29/2010 63.00 63.33 62.38 62.81 3165
7/28/2010 62.62 62.78 62.48 62.69 3422
7/27/2010 62.47 62.84 62.22 62.79 2514
7/26/2010 62.00 62.46 61.73 62.41 1766
7/23/2010 60.59 61.97 60.57 61.97 1589
7/22/2010 59.98 60.78 59.77 60.78 2400
7/21/2010 60.20 60.20 59.45 59.69 1963
7/20/2010 58.71 60.01 58.24 59.98 1610
7/19/2010 59.30 59.30 58.73 59.12 2271
7/16/2010 60.21 60.37 59.06 59.08 1718
7/15/2010 60.36 60.71 60.01 60.53 2383
7/14/2010 59.97 60.44 59.90 60.41 3060
7/13/2010 59.11 59.99 59.11 59.97 2056
7/12/2010 59.13 59.31 58.70 58.78 1590
7/9/2010 59.27 59.47 58.81 59.36 1413
7/8/2010 59.43 59.97 58.80 59.29 2413
7/7/2010 58.30 59.73 58.12 59.71 2933
7/6/2010 58.66 59.00 57.76 58.29 2547
7/2/2010 58.47 59.14 58.12 58.35 2792
7/1/2010 58.18 58.34 57.70 58.22 3233
6/30/2010 57.36 59.12 57.34 58.42 6129
6/29/2010 57.11 57.61 56.65 57.24 5091
6/28/2010 57.47 57.95 57.20 57.68 3222
6/25/2010 57.55 57.82 56.99 57.37 7536
6/24/2010 57.05 57.39 56.51 56.54 3342
6/23/2010 57.06 57.68 56.77 57.11 2831
6/22/2010 57.88 58.32 57.24 57.25 4897
6/21/2010 59.44 60.00 58.68 59.01 4834
6/18/2010 59.29 59.71 58.87 59.50 3515
6/17/2010 56.35 59.78 56.35 59.15 5134
6/16/2010 54.98 55.69 54.84 55.57 2878
6/15/2010 54.23 55.45 53.97 55.29 1880
6/14/2010 54.52 54.82 54.11 54.20 1906
6/11/2010 53.33 54.43 53.18 54.41 1861
6/10/2010 53.43 53.71 52.85 53.69 2511
6/9/2010 52.77 53.96 52.77 52.90 3908
6/8/2010 52.01 52.42 51.58 52.33 3150
6/7/2010 52.00 52.24 51.49 52.01 4306
6/4/2010 52.39 52.89 51.87 52.03 2601
6/3/2010 52.18 53.12 51.97 53.01 1519
6/2/2010 51.18 51.96 50.81 51.92 2463
6/1/2010 51.61 51.96 50.86 50.86 6910
5/28/2010 51.44 51.97 51.16 51.76 2451
5/27/2010 54.01 54.01 51.37 51.98 2903
5/26/2010 49.37 51.39 49.37 51.17 4025
5/25/2010 48.34 49.45 48.22 49.32 1967
5/24/2010 49.57 50.00 49.00 49.49 1746
5/21/2010 49.95 50.08 49.24 49.79 3536
5/20/2010 50.53 50.78 50.11 50.14 2360
5/19/2010 52.56 52.71 50.93 51.07 3645
5/18/2010 53.28 53.72 52.53 52.65 3180
5/17/2010 52.68 52.99 52.44 52.86 2352
5/14/2010 53.41 53.49 52.21 52.61 2142
5/13/2010 53.10 53.99 52.97 53.59 2714
5/12/2010 53.02 53.36 52.84 53.30 8104
5/11/2010 52.01 53.14 51.64 52.91 3401
5/10/2010 52.79 52.79 51.41 52.37 2265
5/7/2010 51.49 51.54 50.41 50.55 5579
5/6/2010 51.18 52.60 51.13 51.48 2190
5/5/2010 51.06 51.44 50.95 51.15 1114
5/4/2010 51.72 51.89 51.37 51.41 1716
5/3/2010 51.77 53.23 51.77 52.41 5228
4/30/2010 51.33 51.42 50.59 50.67 1239
4/29/2010 51.41 51.64 50.80 51.33 2757
4/28/2010 51.98 52.11 51.08 51.35 1760
4/27/2010 52.12 52.77 51.88 52.09 3488
4/26/2010 52.75 53.02 52.42 52.44 1259
4/23/2010 52.87 53.06 52.57 52.92 1830
4/22/2010 53.41 53.44 52.52 52.98 2724
4/21/2010 54.31 54.31 53.28 53.48 928
4/20/2010 53.45 54.19 53.29 54.19 1362
4/19/2010 53.02 53.45 52.72 53.33 1639
4/16/2010 53.20 53.73 53.12 53.38 3343
4/15/2010 52.75 53.45 52.64 53.41 2308
4/14/2010 52.41 52.75 52.02 52.71 4839
4/13/2010 52.80 52.80 52.20 52.38 1966
4/12/2010 52.33 52.95 52.12 52.87 1968
4/9/2010 51.90 52.29 51.50 52.26 2347
4/8/2010 52.15 52.29 51.60 51.90 1543
4/7/2010 53.46 53.46 52.38 52.40 1791
4/6/2010 53.50 53.92 53.29 53.35 986
4/5/2010 53.06 53.68 52.96 53.68 2442
4/1/2010 53.58 53.64 52.87 53.14 4921
3/31/2010 53.39 53.78 53.34 53.47 1898
3/30/2010 53.59 53.85 53.12 53.76 1647
3/29/2010 52.95 53.46 52.94 53.37 2458
3/26/2010 52.44 53.24 52.18 52.94 3145
3/25/2010 52.70 53.04 52.10 52.12 2760
3/24/2010 52.43 52.81 51.87 52.62 2520
3/23/2010 53.09 53.09 51.60 52.66 6343
3/22/2010 52.50 53.29 51.68 53.14 3773
3/19/2010 53.44 54.00 52.83 53.00 5037
Marketplace
Trading Center